Locafy Ltd.(LCFY)
$0.89-0.11 (-11.41%)
LCFY
Locafy Ltd. historical prices
$0.89
At close:-0.11 (-11.41%)
Want to see LCFY full AI Analyst Report?
Locafy Ltd. (LCFY) Historical Prices
92 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.91 | 0.95 | 0.88 | 0.89 | 0.89 | -11.41% | 38,233 | 0.52 |
| Nov 12, 2026 | 0.88 | 1.12 | 0.88 | 1.00 | 1.00 | +14.70% | 227,267 | 3.27 |
| Nov 11, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | +2.47% | 8,201 | 0.12 |
| Nov 10, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -15.00% | 9,187 | 0.13 |
| Nov 09, 2026 | 1.05 | 1.07 | 0.93 | 0.95 | 0.95 | -5.00% | 16,670 | 0.24 |
| Nov 06, 2026 | 1.04 | 1.06 | 0.99 | 1.00 | 1.00 | -3.85% | 13,399 | 0.19 |
| Nov 05, 2026 | 1.16 | 1.16 | 1.01 | 1.04 | 1.04 | -11.86% | 17,072 | 0.25 |
| Nov 04, 2026 | 1.11 | 1.21 | 1.10 | 1.18 | 1.18 | +7.27% | 2,994 | 0.04 |
| Nov 03, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 2,971 | 0.04 |
| Nov 02, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 5,751 | 0.08 |
| Oct 30, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 8,198 | 0.12 |
| Oct 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 410 | 0.01 |
| Oct 28, 2026 | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | +2.63% | 41,535 | 0.60 |
| Oct 27, 2026 | 1.16 | 1.21 | 1.13 | 1.14 | 1.14 | -6.48% | 10,439 | 0.15 |
| Oct 26, 2026 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | +3.31% | 16,469 | 0.24 |
| Oct 23, 2026 | 1.30 | 1.30 | 1.17 | 1.18 | 1.18 | -4.84% | 10,906 | 0.16 |
| Oct 22, 2026 | 1.22 | 1.29 | 1.20 | 1.24 | 1.24 | -3.13% | 10,460 | 0.15 |
| Oct 21, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | +2.40% | 9,398 | 0.13 |
| Oct 20, 2026 | 1.21 | 1.26 | 1.10 | 1.25 | 1.25 | -3.85% | 98,359 | 1.43 |
| Oct 19, 2026 | 1.23 | 1.30 | 1.20 | 1.30 | 1.30 | -0.76% | 6,125 | 0.09 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.26 | 1.31 | 1.31 | -7.75% | 50,513 | 0.74 |
| Oct 15, 2026 | 1.33 | 1.42 | 1.31 | 1.42 | 1.42 | +3.65% | 15,201 | 0.22 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.23 | 1.37 | 1.37 | -3.59% | 47,262 | 0.70 |
| Oct 13, 2026 | 1.62 | 1.63 | 1.39 | 1.42 | 1.42 | -12.28% | 40,965 | 0.61 |
| Oct 12, 2026 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -6.90% | 13,416 | 0.20 |
| Oct 09, 2026 | 1.76 | 1.76 | 1.65 | 1.74 | 1.74 | -2.25% | 22,620 | 0.34 |
| Oct 08, 2026 | 1.64 | 1.84 | 1.64 | 1.78 | 1.78 | +8.54% | 28,050 | 0.42 |
| Oct 07, 2026 | 2.15 | 2.15 | 1.60 | 1.64 | 1.64 | -20.00% | 224,662 | 3.56 |
| Oct 06, 2026 | 2.28 | 2.40 | 1.33 | 2.05 | 2.05 | -12.39% | 3,429,714 | 395.57 |
| Oct 05, 2026 | 2.33 | 2.41 | 2.29 | 2.34 | 2.34 | -0.21% | 4,712 | 0.54 |
| Oct 02, 2026 | 2.35 | 2.45 | 2.18 | 2.35 | 2.35 | -2.13% | 12,333 | 1.45 |
| Oct 01, 2026 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | -2.60% | 3,783 | 0.45 |
| Sep 30, 2026 | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | +0.61% | 937 | 0.11 |
| Sep 29, 2026 | 2.33 | 2.48 | 2.33 | 2.45 | 2.45 | +1.03% | 4,018 | 0.45 |
| Sep 28, 2026 | 2.51 | 2.55 | 2.40 | 2.42 | 2.42 | -3.78% | 2,426 | 0.27 |
| Sep 25, 2026 | 2.52 | 2.58 | 2.45 | 2.52 | 2.52 | -2.52% | 0 | 0.00 |
| Sep 24, 2026 | 2.67 | 2.68 | 2.41 | 2.58 | 2.58 | -1.15% | 40,839 | 4.59 |
| Sep 23, 2026 | 2.35 | 2.78 | 2.35 | 2.61 | 2.61 | +6.53% | 17,421 | 1.95 |
| Sep 22, 2026 | 2.27 | 2.57 | 2.27 | 2.45 | 2.45 | +5.06% | 6,892 | 0.78 |
| Sep 21, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | +0.52% | 1,320 | 0.15 |
| Sep 18, 2026 | 2.32 | 2.44 | 2.20 | 2.32 | 2.32 | -1.28% | 0 | 0.00 |
| Sep 17, 2026 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | +0.64% | 2,093 | 0.23 |
| Sep 16, 2026 | 2.37 | 2.37 | 2.24 | 2.34 | 2.34 | +3.32% | 2,735 | 0.29 |
| Sep 15, 2026 | 2.40 | 2.43 | 2.26 | 2.26 | 2.26 | -7.38% | 4,467 | 0.45 |
| Sep 14, 2026 | 2.22 | 2.44 | 2.16 | 2.44 | 2.44 | +8.93% | 14,429 | 1.44 |
| Sep 11, 2026 | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | +0.90% | 1,520 | 0.15 |
| Sep 10, 2026 | 2.37 | 2.38 | 2.18 | 2.22 | 2.22 | -7.11% | 8,672 | 0.84 |
| Sep 09, 2026 | 2.30 | 2.44 | 2.30 | 2.39 | 2.39 | -2.85% | 6,222 | 0.60 |
| Sep 08, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -2.11% | 2,072 | 0.20 |
| Sep 07, 2026 | 2.52 | 2.52 | 2.39 | 2.51 | 2.51 | 0.00% | 0 | 0.00 |
